Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.39 USD +1.20 (+1.76%)
Official Closing Price Updated: 4:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.03 38.54 37.98 38.09 512,506 +0.08(+0.21%)
Feb 27, 2013 37.52 38.15 37.44 38.01 461,994 +0.57(+1.52%)
Feb 26, 2013 37.72 37.78 37.15 37.44 535,728 -0.03(-0.08%)
Feb 25, 2013 37.79 38.35 37.44 37.47 747,328 -1.29(-3.33%)
Feb 22, 2013 38.35 38.76 38.17 38.76 279,548 +0.46(+1.20%)
Feb 21, 2013 38.55 38.80 38.14 38.30 307,360 -0.32(-0.83%)
Feb 20, 2013 38.97 39.06 38.60 38.62 297,712 -0.31(-0.80%)
Feb 19, 2013 38.93 39.00 38.76 38.93 357,340 +0.13(+0.34%)
Feb 15, 2013 38.91 38.91 38.65 38.80 313,853 +0.01(+0.03%)
Feb 14, 2013 38.60 38.81 38.54 38.79 268,433 +0.02(+0.05%)
Feb 13, 2013 38.72 38.77 38.51 38.77 286,994 +0.18(+0.47%)
Feb 12, 2013 38.56 38.75 38.50 38.59 440,767 +0.17(+0.44%)
Feb 11, 2013 38.35 38.53 38.27 38.42 311,710 +0.07(+0.18%)
Feb 08, 2013 38.25 38.40 38.00 38.35 509,369 +0.09(+0.24%)
Feb 07, 2013 38.00 38.26 37.83 38.26 594,741 +0.28(+0.74%)
Feb 06, 2013 37.71 38.00 37.55 37.98 368,442 +0.38(+1.01%)
Feb 04, 2013 37.69 37.80 37.41 37.60 305,603 -0.25(-0.66%)
Feb 01, 2013 37.68 37.92 37.41 37.85 365,896 +0.30(+0.80%)
Jan 31, 2013 37.45 37.66 37.25 37.55 632,495 +0.10(+0.27%)
Jan 30, 2013 37.37 37.55 37.11 37.45 364,825 +0.07(+0.19%)
Jan 29, 2013 37.12 37.43 37.05 37.38 303,845 +0.30(+0.81%)
Jan 28, 2013 37.10 37.19 36.76 37.08 582,443 -0.09(-0.24%)
Jan 25, 2013 37.41 37.41 37.07 37.17 357,446 -0.09(-0.24%)
Jan 24, 2013 37.08 37.48 36.81 37.26 304,787 +0.14(+0.38%)
Jan 23, 2013 37.32 37.40 37.00 37.12 320,562 -0.21(-0.56%)
Jan 22, 2013 37.00 37.34 36.99 37.33 561,203 +0.35(+0.95%)
Jan 18, 2013 37.01 37.17 36.68 36.98 1,442,734 +0.03(+0.08%)
Jan 17, 2013 36.96 37.10 36.86 36.95 419,036 +0.15(+0.41%)
Jan 16, 2013 36.61 36.99 36.57 36.80 458,326 +0.30(+0.82%)
Jan 15, 2013 36.87 37.21 36.00 36.50 1,163,492 -0.49(-1.32%)
Jan 14, 2013 36.69 37.10 36.42 36.99 485,661 +0.50(+1.37%)
Jan 11, 2013 36.61 36.86 36.24 36.49 465,138 -0.31(-0.84%)
Jan 10, 2013 36.86 37.02 36.50 36.80 393,555 +0.27(+0.74%)
Jan 09, 2013 36.69 36.86 36.37 36.53 388,275 -0.27(-0.73%)
Jan 08, 2013 37.00 37.21 36.56 36.80 525,143 -0.18(-0.49%)
Jan 07, 2013 36.83 37.03 36.53 36.98 395,609 -0.15(-0.40%)
Jan 04, 2013 36.88 37.17 36.69 37.13 493,362 +0.34(+0.92%)
Jan 03, 2013 36.47 36.86 36.10 36.79 501,370 +0.45(+1.24%)
Jan 02, 2013 35.74 36.34 35.04 36.34 669,584 +1.30(+3.71%)
Dec 31, 2012 35.00 35.14 34.79 35.04 427,395 +0.06(+0.17%)
Dec 28, 2012 34.83 35.28 34.73 34.98 361,778 -0.06(-0.17%)
Dec 27, 2012 35.30 35.42 34.69 35.04 421,817 -0.23(-0.65%)
Dec 26, 2012 35.47 35.57 35.23 35.27 295,145 -0.23(-0.65%)
Dec 24, 2012 35.39 35.52 35.23 35.50 232,934 +0.11(+0.31%)
Dec 21, 2012 35.47 35.73 35.26 35.39 1,279,072 -0.48(-1.34%)
Dec 20, 2012 35.98 36.07 35.52 35.87 479,557 +0.01(+0.03%)
Dec 19, 2012 35.96 36.17 35.75 35.86 273,923 -0.15(-0.42%)
Dec 18, 2012 35.59 36.02 35.49 36.01 478,970 +0.48(+1.35%)
Dec 17, 2012 35.64 35.80 35.29 35.53 480,127 +0.42(+1.20%)
Dec 14, 2012 35.13 35.33 35.05 35.11 255,528 -0.19(-0.54%)
Dec 13, 2012 35.60 35.81 35.03 35.30 467,109 -0.34(-0.95%)
Dec 12, 2012 35.62 36.00 35.42 35.64 393,485 +0.19(+0.54%)
Dec 11, 2012 35.66 35.99 35.39 35.45 458,280 -0.11(-0.31%)
Dec 10, 2012 35.28 36.09 35.12 35.56 529,962 +0.34(+0.97%)
Dec 07, 2012 35.34 35.37 35.04 35.22 238,645 +0.05(+0.14%)
Dec 06, 2012 35.24 35.43 35.01 35.17 364,113 -0.13(-0.37%)
Dec 05, 2012 35.32 35.57 35.23 35.30 296,556 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.